ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002420/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160132,57,100.00,KOSPI,,,N,N,N,N, ,N,5510,70,2,1.29,84815330,15572,177.48,5650,5650,5340,7070,3810,5440,5446.44,0.90,0,785,5920,5680,5450,5210,4980,5565,5095,28,1630,500,3370,10,1,5558848,306,-19.47,1.13,12,0.28,-283.00,4867.00,9730,20240416,-43.37,4805,20240805,14.67,9730,-43.37,20240416,4805,14.67,20240805,9730,-43.37,20240416,4805,14.67,20240805,0.12,N,002420,500,27 억,,49937,N,N,0,N,00,N
20241210,150132,57,100.00,KOSPI,,,N,N,N,N, ,N,5500,60,2,1.10,77748630,14286,162.82,5650,5650,5340,7070,3810,5440,5442.30,0.90,0,590,5920,5680,5450,5210,4980,5565,5095,28,1630,500,3370,10,1,5558848,306,-19.43,1.13,12,0.26,-283.00,4867.00,9730,20240416,-43.47,4805,20240805,14.46,9730,-43.47,20240416,4805,14.46,20240805,9730,-43.47,20240416,4805,14.46,20240805,0.12,N,002420,500,27 억,,49937,N,N,0,N,00,N
20241210,140132,57,100.00,KOSPI,,,N,N,N,N, ,N,5520,80,2,1.47,74711130,13731,156.50,5650,5650,5340,7070,3810,5440,5441.06,0.90,0,533,5920,5680,5450,5210,4980,5565,5095,28,1630,500,3370,10,1,5558848,307,-19.51,1.13,12,0.25,-283.00,4867.00,9730,20240416,-43.27,4805,20240805,14.88,9730,-43.27,20240416,4805,14.88,20240805,9730,-43.27,20240416,4805,14.88,20240805,0.12,N,002420,500,27 억,,49937,N,N,0,N,00,N
20241210,130131,57,100.00,KOSPI,,,N,N,N,N, ,N,5530,90,2,1.65,68673390,12633,143.98,5650,5650,5340,7070,3810,5440,5436.03,0.90,0,403,5920,5680,5450,5210,4980,5565,5095,28,1630,500,3370,10,1,5558848,307,-19.54,1.14,12,0.23,-283.00,4867.00,9730,20240416,-43.17,4805,20240805,15.09,9730,-43.17,20240416,4805,15.09,20240805,9730,-43.17,20240416,4805,15.09,20240805,0.12,N,002420,500,27 억,,49937,N,N,0,N,00,N
20241210,120131,57,100.00,KOSPI,,,N,N,N,N, ,N,5510,70,2,1.29,62166650,11455,130.56,5650,5650,5340,7070,3810,5440,5427.03,0.90,0,389,5920,5680,5450,5210,4980,5565,5095,28,1630,500,3370,10,1,5558848,306,-19.47,1.13,12,0.21,-283.00,4867.00,9730,20240416,-43.37,4805,20240805,14.67,9730,-43.37,20240416,4805,14.67,20240805,9730,-43.37,20240416,4805,14.67,20240805,0.12,N,002420,500,27 억,,49937,N,N,0,N,00,N
20241210,110131,57,100.00,KOSPI,,,N,N,N,N, ,N,5430,-10,5,-0.18,39809420,7384,84.16,5650,5650,5340,7070,3810,5440,5391.31,0.90,0,725,5920,5680,5450,5210,4980,5565,5095,28,1630,500,3370,10,1,5558848,302,-19.19,1.12,12,0.13,-283.00,4867.00,9730,20240416,-44.19,4805,20240805,13.01,9730,-44.19,20240416,4805,13.01,20240805,9730,-44.19,20240416,4805,13.01,20240805,0.12,N,002420,500,27 억,,49937,N,N,0,N,00,N
20241210,100131,57,100.00,KOSPI,,,N,N,N,N, ,N,5420,-20,5,-0.37,22337550,4150,47.30,5650,5650,5340,7070,3810,5440,5382.54,0.90,0,304,5920,5680,5450,5210,4980,5565,5095,28,1630,500,3370,10,1,5558848,301,-19.15,1.11,12,0.07,-283.00,4867.00,9730,20240416,-44.30,4805,20240805,12.80,9730,-44.30,20240416,4805,12.80,20240805,9730,-44.30,20240416,4805,12.80,20240805,0.12,N,002420,500,27 억,,49937,N,N,0,N,00,N
20241210,090132,57,100.00,KOSPI,,,N,N,N,N, ,N,5650,210,2,3.86,5650,1,0.01,5650,5650,5650,7070,3810,5440,5650.00,0.90,0,0,5920,5680,5450,5210,4980,5565,5095,28,1630,500,3370,10,1,5558848,314,-19.96,1.16,12,0.00,-283.00,4867.00,9730,20240416,-41.93,4805,20240805,17.59,9730,-41.93,20240416,4805,17.59,20240805,9730,-41.93,20240416,4805,17.59,20240805,0.12,N,002420,500,27 억,,49937,N,N,0,N,00,N
20241209,160131,57,100.00,KOSPI,,,N,N,N,N, ,N,5440,-100,5,-1.81,47831980,8774,38.36,5460,5690,5220,7200,3880,5540,5451.56,0.93,0,-1910,5713,5626,5463,5376,5213,5670,5420,28,1660,500,3430,10,1,5558848,302,-19.22,1.12,12,0.16,-283.00,4867.00,9730,20240416,-44.09,4805,20240805,13.22,9730,-44.09,20240416,4805,13.22,20240805,9730,-44.09,20240416,4805,13.22,20240805,0.12,N,002420,500,27 억,,51847,N,N,0,N,00,N
20241209,150131,57,100.00,KOSPI,,,N,N,N,N, ,N,5340,-200,5,-3.61,44355870,8127,35.53,5460,5690,5220,7200,3880,5540,5457.84,0.93,0,-1633,5713,5626,5463,5376,5213,5670,5420,28,1660,500,3430,10,1,5558848,297,-18.87,1.10,12,0.15,-283.00,4867.00,9730,20240416,-45.12,4805,20240805,11.13,9730,-45.12,20240416,4805,11.13,20240805,9730,-45.12,20240416,4805,11.13,20240805,0.12,N,002420,500,27 억,,51847,N,N,0,N,00,N
20241209,140132,57,100.00,KOSPI,,,N,N,N,N, ,N,5480,-60,5,-1.08,42241690,7732,33.81,5460,5690,5220,7200,3880,5540,5463.23,0.93,0,-1819,5713,5626,5463,5376,5213,5670,5420,28,1660,500,3430,10,1,5558848,305,-19.36,1.13,12,0.14,-283.00,4867.00,9730,20240416,-43.68,4805,20240805,14.05,9730,-43.68,20240416,4805,14.05,20240805,9730,-43.68,20240416,4805,14.05,20240805,0.12,N,002420,500,27 억,,51847,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160132 57 100.00 KOSPI N N N N N 5510 70 2 1.29 84815330 15572 177.48 5650 5650 5340 7070 3810 5440 5446.44 0.90 0 785 5920 5680 5450 5210 4980 5565 5095 28 1630 500 3370 10 1 5558848 306 -19.47 1.13 12 0.28 -283.00 4867.00 9730 20240416 -43.37 4805 20240805 14.67 9730 -43.37 20240416 4805 14.67 20240805 9730 -43.37 20240416 4805 14.67 20240805 0.12 N 002420 500 27 억 49937 N N 0 N 00 N
3 20241210 150132 57 100.00 KOSPI N N N N N 5500 60 2 1.10 77748630 14286 162.82 5650 5650 5340 7070 3810 5440 5442.30 0.90 0 590 5920 5680 5450 5210 4980 5565 5095 28 1630 500 3370 10 1 5558848 306 -19.43 1.13 12 0.26 -283.00 4867.00 9730 20240416 -43.47 4805 20240805 14.46 9730 -43.47 20240416 4805 14.46 20240805 9730 -43.47 20240416 4805 14.46 20240805 0.12 N 002420 500 27 억 49937 N N 0 N 00 N
4 20241210 140132 57 100.00 KOSPI N N N N N 5520 80 2 1.47 74711130 13731 156.50 5650 5650 5340 7070 3810 5440 5441.06 0.90 0 533 5920 5680 5450 5210 4980 5565 5095 28 1630 500 3370 10 1 5558848 307 -19.51 1.13 12 0.25 -283.00 4867.00 9730 20240416 -43.27 4805 20240805 14.88 9730 -43.27 20240416 4805 14.88 20240805 9730 -43.27 20240416 4805 14.88 20240805 0.12 N 002420 500 27 억 49937 N N 0 N 00 N
5 20241210 130131 57 100.00 KOSPI N N N N N 5530 90 2 1.65 68673390 12633 143.98 5650 5650 5340 7070 3810 5440 5436.03 0.90 0 403 5920 5680 5450 5210 4980 5565 5095 28 1630 500 3370 10 1 5558848 307 -19.54 1.14 12 0.23 -283.00 4867.00 9730 20240416 -43.17 4805 20240805 15.09 9730 -43.17 20240416 4805 15.09 20240805 9730 -43.17 20240416 4805 15.09 20240805 0.12 N 002420 500 27 억 49937 N N 0 N 00 N
6 20241210 120131 57 100.00 KOSPI N N N N N 5510 70 2 1.29 62166650 11455 130.56 5650 5650 5340 7070 3810 5440 5427.03 0.90 0 389 5920 5680 5450 5210 4980 5565 5095 28 1630 500 3370 10 1 5558848 306 -19.47 1.13 12 0.21 -283.00 4867.00 9730 20240416 -43.37 4805 20240805 14.67 9730 -43.37 20240416 4805 14.67 20240805 9730 -43.37 20240416 4805 14.67 20240805 0.12 N 002420 500 27 억 49937 N N 0 N 00 N
7 20241210 110131 57 100.00 KOSPI N N N N N 5430 -10 5 -0.18 39809420 7384 84.16 5650 5650 5340 7070 3810 5440 5391.31 0.90 0 725 5920 5680 5450 5210 4980 5565 5095 28 1630 500 3370 10 1 5558848 302 -19.19 1.12 12 0.13 -283.00 4867.00 9730 20240416 -44.19 4805 20240805 13.01 9730 -44.19 20240416 4805 13.01 20240805 9730 -44.19 20240416 4805 13.01 20240805 0.12 N 002420 500 27 억 49937 N N 0 N 00 N
8 20241210 100131 57 100.00 KOSPI N N N N N 5420 -20 5 -0.37 22337550 4150 47.30 5650 5650 5340 7070 3810 5440 5382.54 0.90 0 304 5920 5680 5450 5210 4980 5565 5095 28 1630 500 3370 10 1 5558848 301 -19.15 1.11 12 0.07 -283.00 4867.00 9730 20240416 -44.30 4805 20240805 12.80 9730 -44.30 20240416 4805 12.80 20240805 9730 -44.30 20240416 4805 12.80 20240805 0.12 N 002420 500 27 억 49937 N N 0 N 00 N
9 20241210 090132 57 100.00 KOSPI N N N N N 5650 210 2 3.86 5650 1 0.01 5650 5650 5650 7070 3810 5440 5650.00 0.90 0 0 5920 5680 5450 5210 4980 5565 5095 28 1630 500 3370 10 1 5558848 314 -19.96 1.16 12 0.00 -283.00 4867.00 9730 20240416 -41.93 4805 20240805 17.59 9730 -41.93 20240416 4805 17.59 20240805 9730 -41.93 20240416 4805 17.59 20240805 0.12 N 002420 500 27 억 49937 N N 0 N 00 N
10 20241209 160131 57 100.00 KOSPI N N N N N 5440 -100 5 -1.81 47831980 8774 38.36 5460 5690 5220 7200 3880 5540 5451.56 0.93 0 -1910 5713 5626 5463 5376 5213 5670 5420 28 1660 500 3430 10 1 5558848 302 -19.22 1.12 12 0.16 -283.00 4867.00 9730 20240416 -44.09 4805 20240805 13.22 9730 -44.09 20240416 4805 13.22 20240805 9730 -44.09 20240416 4805 13.22 20240805 0.12 N 002420 500 27 억 51847 N N 0 N 00 N
11 20241209 150131 57 100.00 KOSPI N N N N N 5340 -200 5 -3.61 44355870 8127 35.53 5460 5690 5220 7200 3880 5540 5457.84 0.93 0 -1633 5713 5626 5463 5376 5213 5670 5420 28 1660 500 3430 10 1 5558848 297 -18.87 1.10 12 0.15 -283.00 4867.00 9730 20240416 -45.12 4805 20240805 11.13 9730 -45.12 20240416 4805 11.13 20240805 9730 -45.12 20240416 4805 11.13 20240805 0.12 N 002420 500 27 억 51847 N N 0 N 00 N
12 20241209 140132 57 100.00 KOSPI N N N N N 5480 -60 5 -1.08 42241690 7732 33.81 5460 5690 5220 7200 3880 5540 5463.23 0.93 0 -1819 5713 5626 5463 5376 5213 5670 5420 28 1660 500 3430 10 1 5558848 305 -19.36 1.13 12 0.14 -283.00 4867.00 9730 20240416 -43.68 4805 20240805 14.05 9730 -43.68 20240416 4805 14.05 20240805 9730 -43.68 20240416 4805 14.05 20240805 0.12 N 002420 500 27 억 51847 N N 0 N 00 N